North West Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.150	36.420	35.780	36.190	31.290	116,973
2022-12-19	36.190	36.605	36.000	36.020	31.143	81,409
2022-12-16	36.470	36.555	35.970	36.280	31.368	359,574
2022-12-15	36.650	36.650	36.240	36.480	31.541	60,462
2022-12-14	37.750	37.900	36.760	36.840	31.852	84,652
2022-12-13	37.630	38.050	37.560	37.670	32.570	91,921
2022-12-12	37.700	37.700	37.360	37.500	32.423	96,869
2022-12-09	37.540	37.970	37.500	37.700	32.596	90,076
2022-12-08	36.240	37.740	36.050	37.480	32.406	158,309
2022-12-07	35.950	36.970	35.660	36.390	31.463	189,865
2022-12-06	35.860	36.150	35.205	35.950	31.083	164,687
2022-12-05	36.350	36.350	34.800	35.640	30.815	155,934
2022-12-02	37.890	38.010	37.370	37.400	32.337	76,287
2022-12-01	37.800	38.320	37.750	37.930	32.795	80,709
2022-11-30	37.890	37.920	37.270	37.820	32.700	191,474
2022-11-29	37.640	37.830	37.350	37.780	32.665	83,502
2022-11-28	37.380	37.850	37.380	37.710	32.605	50,083
2022-11-25	37.180	37.500	37.100	37.410	32.345	35,428
2022-11-24	37.200	37.380	37.140	37.210	32.172	29,857
2022-11-23	36.920	37.250	36.920	37.250	32.207	45,220
2022-11-22	36.690	37.000	36.620	36.920	31.922	86,713
2022-11-21	36.490	36.880	36.480	36.650	31.688	51,457
2022-11-18	36.070	36.550	36.010	36.530	31.584	85,904
2022-11-17	35.670	36.160	35.670	36.040	31.161	113,980
2022-11-16	35.240	35.980	35.240	35.910	31.048	49,898
2022-11-15	35.400	35.410	35.020	35.260	30.486	44,713
2022-11-14	35.590	35.620	35.130	35.170	30.408	54,804
2022-11-11	35.500	35.840	35.370	35.720	30.884	100,903
2022-11-10	35.530	35.530	35.010	35.400	30.607	104,166
2022-11-09	35.300	35.510	35.010	35.140	30.383	47,160
2022-11-08	35.650	35.835	34.900	35.290	30.512	67,643
2022-11-07	34.870	35.820	34.870	35.650	30.824	59,364
2022-11-04	34.830	35.100	34.660	34.920	30.192	41,713
2022-11-03	34.690	34.870	34.630	34.840	30.123	69,187
2022-11-02	35.480	35.480	34.680	34.850	30.132	157,681
2022-11-01	35.660	35.780	35.420	35.640	30.815	90,654
2022-10-31	36.010	36.310	35.330	35.450	30.651	127,229
2022-10-28	36.170	36.400	35.880	36.050	31.169	285,050
2022-10-27	36.250	36.350	36.040	36.100	31.213	123,990
2022-10-26	35.700	36.290	35.650	36.090	31.204	117,925
2022-10-25	35.720	35.800	35.380	35.680	30.849	58,478
2022-10-24	35.410	35.990	35.260	35.710	30.875	246,095
2022-10-21	35.020	35.610	35.000	35.250	30.478	102,882
2022-10-20	35.050	35.310	34.900	35.070	30.322	247,137
2022-10-19	35.190	35.320	35.020	35.120	30.365	104,054
2022-10-18	35.490	35.490	34.990	35.370	30.581	127,943
2022-10-17	35.450	35.620	35.020	35.280	30.504	329,197
2022-10-14	35.000	35.510	34.990	35.330	30.547	205,119
2022-10-13	34.330	35.190	34.290	34.970	30.236	187,761
2022-10-12	33.890	34.790	33.610	34.740	30.037	203,049
2022-10-11	33.040	34.260	33.040	33.700	29.138	206,305
2022-10-07	33.010	33.520	32.870	33.200	28.705	139,135
2022-10-06	33.430	33.460	33.060	33.250	28.748	224,693
2022-10-05	33.250	33.750	32.900	33.500	28.965	180,731
2022-10-04	33.090	33.410	32.920	33.340	28.826	154,573
2022-10-03	32.020	32.770	31.940	32.750	28.316	128,715
2022-09-30	32.130	32.240	31.810	31.990	27.659	165,278
2022-09-29	32.220	32.220	31.810	32.030	27.694	142,477
2022-09-28	32.020	32.420	31.460	32.320	27.944	202,315
2022-09-27	32.340	32.840	32.310	32.400	27.685	136,362

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.4200 CAD
2026-06-30	0.4100 CAD
2026-04-15	0.4100 CAD
2025-12-31	0.4100 CAD
2025-09-29	0.4100 CAD
2025-06-27	0.4000 CAD
2025-04-16	0.4000 CAD
2024-12-31	0.4000 CAD
2024-09-27	0.4000 CAD
2024-06-28	0.3900 CAD
2024-04-17	0.3900 CAD
2023-12-28	0.3900 CAD
2023-09-28	0.3900 CAD
2023-06-29	0.3800 CAD
2023-04-14	0.3800 CAD
2022-12-29	0.3800 CAD
2022-09-28	0.3800 CAD
2022-06-29	0.3700 CAD
2022-04-20	0.3700 CAD
2021-12-30	0.3700 CAD
2021-09-28	0.3700 CAD
2021-06-29	0.3600 CAD
2021-04-15	0.3600 CAD
2020-12-30	0.3600 CAD
2020-09-29	0.3600 CAD
2020-06-29	0.3300 CAD
2020-03-30	0.3300 CAD
2019-12-30	0.3300 CAD
2019-09-27	0.3300 CAD
2019-06-27	0.3300 CAD
2019-03-28	0.3300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.